39,705€
0,42%
Echtzeit-Aktienkurs TPG Inc.
Bid:
Ask:
Aktienkurse zur TPG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,75 | 39,77 | 39,73 | 39,73 | 0,47% | - |
| 20.10.2026 | 38,34 | 40,04 | 38,04 | 39,54 | 2,86% | - |
| 19.10.2026 | 38,42 | 38,71 | 38,01 | 38,44 | 1,88% | - |
| 16.10.2026 | 38,67 | 39,39 | 37,40 | 37,73 | -2,46% | - |
| 15.10.2026 | 38,69 | 38,97 | 38,63 | 38,68 | 2,33% | - |
| 14.10.2026 | 38,36 | 38,54 | 37,09 | 37,80 | -1,43% | 13,00 |
| 13.10.2026 | 40,30 | 40,56 | 37,97 | 38,35 | -5,19% | - |
| 12.10.2026 | 40,50 | 40,85 | 40,16 | 40,45 | 0,10% | - |
| 09.10.2026 | 40,57 | 41,05 | 39,97 | 40,41 | 0,20% | 14,00 |
| 08.10.2026 | 39,76 | 40,62 | 39,31 | 40,33 | 1,46% | - |
| 07.10.2026 | 40,02 | 40,31 | 39,05 | 39,75 | -0,53% | 84,00 |
| 06.10.2026 | 39,74 | 40,68 | 39,48 | 39,96 | 0,71% | 12,00 |
| 05.10.2026 | 39,92 | 40,20 | 39,25 | 39,68 | 0,08% | 13,00 |
| 02.10.2026 | 39,75 | 40,98 | 39,33 | 39,65 | -0,33% | - |
| 01.10.2026 | 39,12 | 40,29 | 38,64 | 39,78 | 2,13% | - |
| 30.09.2026 | 38,25 | 39,11 | 37,95 | 38,95 | 1,62% | - |
| 29.09.2026 | 38,01 | 38,71 | 38,00 | 38,33 | 0,21% | 143,00 |
| 28.09.2026 | 38,72 | 39,11 | 38,03 | 38,25 | -1,80% | - |
| 25.09.2026 | 38,32 | 39,19 | 38,10 | 38,95 | 1,59% | 393,00 |
| 24.09.2026 | 39,19 | 39,57 | 37,42 | 38,34 | -2,86% | 3.600,00 |
| 23.09.2026 | 39,85 | 40,37 | 39,20 | 39,47 | -0,93% | 45,00 |
| 22.09.2026 | 40,59 | 41,38 | 39,71 | 39,84 | -1,79% | 2.250,00 |
| 21.09.2026 | 40,63 | 41,19 | 40,42 | 40,57 | -0,15% | - |
| 18.09.2026 | 40,25 | 40,76 | 39,74 | 40,63 | 0,88% | 14.000,00 |
| 17.09.2026 | 40,79 | 41,74 | 40,22 | 40,27 | -0,79% | 4.208,00 |
| 16.09.2026 | 41,21 | 41,85 | 39,99 | 40,59 | -1,26% | 320,00 |
| 15.09.2026 | 41,52 | 41,66 | 40,27 | 41,11 | -1,11% | - |
| 14.09.2026 | 40,79 | 41,59 | 40,68 | 41,57 | 1,06% | - |
| 11.09.2026 | 40,49 | 42,75 | 40,49 | 41,14 | 1,74% | - |
| 10.09.2026 | 42,13 | 42,61 | 40,38 | 40,43 | -3,89% | - |
| 09.09.2026 | 43,64 | 43,80 | 41,67 | 42,07 | -4,09% | 4.500,00 |
| 08.09.2026 | 45,31 | 45,55 | 43,76 | 43,86 | -3,25% | - |
| 07.09.2026 | 45,48 | 45,48 | 45,23 | 45,34 | 0,02% | 14,00 |
| 04.09.2026 | 45,87 | 46,06 | 44,73 | 45,33 | -0,98% | 2.250,00 |
| 03.09.2026 | 45,12 | 46,86 | 44,77 | 45,78 | 1,45% | 71,00 |
| 02.09.2026 | 45,16 | 46,33 | 44,98 | 45,12 | -0,25% | - |
| 01.09.2026 | 46,79 | 46,80 | 44,92 | 45,24 | -2,89% | - |
| 31.08.2026 | 46,41 | 46,81 | 45,89 | 46,58 | 0,12% | 30,00 |
| 28.08.2026 | 46,21 | 47,29 | 46,11 | 46,53 | 0,45% | - |
| 27.08.2026 | 45,50 | 46,48 | 44,81 | 46,32 | 2,20% | - |
| 26.08.2026 | 45,28 | 45,73 | 45,13 | 45,32 | 0,02% | - |
| 25.08.2026 | 45,54 | 45,79 | 44,33 | 45,31 | -0,02% | - |
| 24.08.2026 | 44,48 | 45,72 | 44,39 | 45,32 | 1,13% | - |
| 21.08.2026 | 44,22 | 45,47 | 44,22 | 44,82 | 1,47% | - |
| 20.08.2026 | 44,85 | 45,20 | 44,11 | 44,17 | -3,04% | - |
| 19.08.2026 | 44,64 | 46,09 | 44,62 | 45,55 | 16,79% | - |
| 05.05.2026 | 38,66 | 40,08 | 38,08 | 39,00 | 0,65% | 10.800,00 |
| 04.05.2026 | 37,93 | 39,97 | 37,63 | 38,75 | 4,18% | 632,00 |
| 30.04.2026 | 35,97 | 37,65 | 35,69 | 37,20 | 3,28% | - |
| 29.04.2026 | 36,48 | 36,48 | 35,74 | 36,02 | -0,65% | - |
| 28.04.2026 | 36,78 | 37,02 | 35,64 | 36,25 | -1,04% | - |
| 27.04.2026 | 37,40 | 37,58 | 35,85 | 36,63 | -1,57% | 385,00 |
| 24.04.2026 | 37,51 | 37,62 | 36,82 | 37,22 | -0,01% | 1.971,00 |
| 23.04.2026 | 38,74 | 39,01 | 36,08 | 37,22 | -4,38% | 196,00 |
| 22.04.2026 | 38,72 | 39,36 | 38,46 | 38,93 | 1,12% | - |
| 21.04.2026 | 38,18 | 39,56 | 37,97 | 38,50 | 1,45% | 258,00 |
| 20.04.2026 | 38,03 | 38,40 | 37,67 | 37,95 | -0,73% | 202,00 |
| 17.04.2026 | 36,66 | 38,60 | 36,56 | 38,23 | 4,07% | 492,00 |
| 16.04.2026 | 37,55 | 37,77 | 36,70 | 36,73 | -1,82% | - |
| 15.04.2026 | 35,91 | 37,61 | 35,79 | 37,41 | 4,10% | 7,00 |
| 14.04.2026 | 33,82 | 36,33 | 33,65 | 35,94 | 6,82% | - |
| 13.04.2026 | 32,46 | 33,74 | 32,36 | 33,64 | 3,00% | 3.000,00 |
| 10.04.2026 | 33,19 | 33,78 | 31,92 | 32,66 | -1,46% | - |
| 09.04.2026 | 32,81 | 33,40 | 31,80 | 33,15 | 1,04% | - |
| 08.04.2026 | 33,77 | 34,52 | 32,64 | 32,81 | 0,12% | 483,00 |
| 07.04.2026 | 32,94 | 33,16 | 32,21 | 32,77 | -1,61% | 15,00 |
| 02.04.2026 | 32,70 | 34,10 | 32,00 | 33,30 | 0,30% | - |
| 01.04.2026 | 35,20 | 35,60 | 33,00 | 33,20 | -5,14% | - |
| 31.03.2026 | 35,00 | 35,60 | 34,20 | 35,00 | 0,86% | - |
| 30.03.2026 | 34,00 | 35,40 | 33,60 | 34,70 | 2,06% | - |
| 27.03.2026 | 34,80 | 35,40 | 33,70 | 34,00 | -2,86% | - |
| 26.03.2026 | 34,90 | 35,80 | 34,70 | 35,00 | -0,57% | - |
| 25.03.2026 | 34,80 | 36,00 | 34,30 | 35,20 | 1,73% | - |
| 24.03.2026 | 34,10 | 34,80 | 33,40 | 34,60 | 0,58% | 255,00 |
| 23.03.2026 | 34,40 | 36,10 | 34,10 | 34,40 | -0,58% | 276,00 |
| 20.03.2026 | 35,40 | 36,20 | 34,40 | 34,60 | -2,81% | 4.200,00 |
| 19.03.2026 | 35,80 | 36,30 | 35,00 | 35,60 | -1,11% | - |
| 18.03.2026 | 35,60 | 36,70 | 35,20 | 36,00 | 1,69% | - |
| 17.03.2026 | 34,60 | 35,90 | 34,00 | 35,40 | 2,91% | 234,00 |
| 16.03.2026 | 36,00 | 36,00 | 34,20 | 34,40 | -2,82% | - |
| 13.03.2026 | 33,80 | 36,20 | 33,60 | 35,40 | 4,12% | - |
| 12.03.2026 | 35,00 | 35,20 | 33,70 | 34,00 | -3,41% | 2.400,00 |
| 11.03.2026 | 36,30 | 36,80 | 34,40 | 35,20 | -3,30% | - |
| 10.03.2026 | 36,90 | 37,30 | 35,60 | 36,40 | -0,55% | - |
| 09.03.2026 | 36,90 | 37,30 | 35,60 | 36,60 | -1,08% | - |
| 06.03.2026 | 38,80 | 39,30 | 36,40 | 37,00 | -4,64% | - |
| 05.03.2026 | 39,30 | 39,90 | 38,00 | 38,80 | -1,02% | 27,00 |
| 04.03.2026 | 38,30 | 39,30 | 37,70 | 39,20 | 2,62% | 225,00 |
| 03.03.2026 | 37,90 | 39,00 | 36,40 | 38,20 | 1,06% | 3.385,00 |
| 02.03.2026 | 36,90 | 38,10 | 35,70 | 37,80 | 2,72% | - |
| 27.02.2026 | 38,00 | 38,30 | 35,20 | 36,80 | -3,66% | 15,00 |
| 26.02.2026 | 37,70 | 39,30 | 37,30 | 38,20 | 1,06% | 17,00 |
| 25.02.2026 | 36,20 | 38,20 | 36,00 | 37,80 | 3,28% | 960,00 |
| 24.02.2026 | 36,00 | 37,60 | 35,60 | 36,60 | 1,95% | 272,00 |
| 23.02.2026 | 37,50 | 38,10 | 34,90 | 35,90 | -4,77% | 9,00 |
| 20.02.2026 | 37,90 | 38,20 | 36,70 | 37,70 | 0,00% | 3.900,00 |
| 19.02.2026 | 40,10 | 40,20 | 36,60 | 37,70 | -7,14% | 224,00 |
| 18.02.2026 | 39,50 | 40,90 | 39,50 | 40,60 | 2,53% | 117,00 |
| 17.02.2026 | 41,80 | 42,10 | 39,50 | 39,60 | -5,04% | - |
| 16.02.2026 | 41,70 | 41,90 | 41,70 | 41,70 | -0,24% | - |